Morningstar Inc (NQ: MORN )

224.25 USD +1.57 (+0.71%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 150.09 154.02 148.42 153.32 161,500 +2.91(+1.93%)
May 28, 2020 147.77 151.76 144.87 150.41 149,260 +5.42(+3.74%)
May 27, 2020 142.38 144.99 141.44 144.99 79,436 +3.99(+2.83%)
May 26, 2020 143.12 143.12 139.49 141.00 100,644 -0.39(-0.28%)
May 22, 2020 142.83 142.83 140.79 141.39 48,300 -1.13(-0.79%)
May 21, 2020 140.55 143.48 139.35 142.52 95,223 +0.98(+0.69%)
May 20, 2020 142.63 144.20 141.14 141.54 96,785 -0.41(-0.29%)
May 19, 2020 142.30 145.19 141.46 141.95 101,053 -1.21(-0.85%)
May 18, 2020 144.51 146.50 142.79 143.16 82,073 -1.94(-1.34%)
May 15, 2020 145.33 149.20 142.84 145.10 129,600 -0.24(-0.17%)
May 14, 2020 144.06 145.44 142.78 145.34 84,326 +0.45(+0.31%)
May 13, 2020 145.00 147.00 143.85 144.89 164,257 -0.23(-0.16%)
May 12, 2020 146.40 147.20 144.27 145.12 100,484 +0.94(+0.65%)
May 11, 2020 142.33 146.40 142.33 144.18 77,888 +1.06(+0.74%)
May 08, 2020 143.89 145.72 141.44 143.12 77,000 +0.48(+0.34%)
May 07, 2020 146.28 148.30 141.06 142.64 141,065 -2.61(-1.80%)
May 06, 2020 146.79 148.16 145.02 145.25 86,162 -1.54(-1.05%)
May 05, 2020 147.88 150.00 146.02 146.79 227,222 -1.68(-1.13%)
May 04, 2020 151.29 151.29 147.27 148.47 181,467 -2.97(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.